Marathon Oil (NY: MRO )

23.96 +0.25 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.67 25.19 24.51 24.67 10,815,539 -0.44(-1.74%)
May 27, 2010 24.59 25.14 24.56 25.11 12,358,646 +1.01(+4.18%)
May 26, 2010 24.69 24.78 23.99 24.10 21,117 -0.20(-0.82%)
May 25, 2010 24.28 24.41 23.74 24.30 25,629 -0.78(-3.10%)
May 24, 2010 24.86 25.46 24.65 25.08 12,736,503 +0.14(+0.57%)
May 21, 2010 24.04 24.96 23.97 24.94 21,097,086 -0.13(-0.51%)
May 20, 2010 24.97 25.46 24.92 25.06 22,326 -0.75(-2.91%)
May 19, 2010 25.45 26.01 25.35 25.82 17,450,792 +0.22(+0.87%)
May 18, 2010 25.59 26.04 25.44 25.59 24,568 +0.51(+2.02%)
May 17, 2010 24.82 25.13 24.31 25.09 14,605,510 +0.45(+1.84%)
May 14, 2010 24.63 24.89 24.42 24.63 11,674,166 -0.31(-1.23%)
May 13, 2010 24.85 25.27 24.67 24.94 8,965,498 -0.02(-0.09%)
May 12, 2010 24.51 25.04 24.34 24.96 7,688,316 +0.50(+2.06%)
May 11, 2010 24.66 24.82 24.38 24.46 21,537 -0.40(-1.61%)
May 10, 2010 24.56 24.86 24.45 24.86 12,685,480 +0.90(+3.75%)
May 07, 2010 24.02 24.63 23.63 23.96 14,972,038 +0.41(+1.74%)
May 06, 2010 24.89 25.00 22.81 23.56 635 -1.28(-5.15%)
May 05, 2010 24.98 25.28 24.75 24.83 8,431,732 -0.48(-1.88%)
May 04, 2010 25.73 25.89 24.92 25.31 2,977 -0.09(-0.37%)
May 03, 2010 25.37 25.69 25.28 25.41 8,562,433 +0.09(+0.37%)
Apr 30, 2010 25.59 25.72 25.24 25.31 8,498,386 -0.20(-0.77%)
Apr 29, 2010 25.51 25.75 25.38 25.51 6,381,078 +0.15(+0.59%)
Apr 28, 2010 25.35 25.43 24.93 25.36 8,565,551 +0.18(+0.72%)
Apr 27, 2010 25.83 25.97 25.13 25.18 33,929 -0.83(-3.21%)
Apr 26, 2010 26.02 26.14 25.85 26.01 6,878,947 -0.03(-0.12%)
Apr 23, 2010 25.48 26.04 25.41 26.04 7,284,875 +0.47(+1.85%)
Apr 22, 2010 25.33 25.60 25.14 25.57 5,805,565 -0.05(-0.18%)
Apr 21, 2010 25.80 25.90 25.40 25.62 39,011 -0.05(-0.18%)
Apr 20, 2010 25.40 25.77 25.33 25.67 10,842 +0.43(+1.72%)
Apr 19, 2010 24.91 25.30 24.77 25.23 6,477,831 +0.02(+0.09%)
Apr 16, 2010 25.56 25.64 25.00 25.21 9,633,556 -0.54(-2.08%)
Apr 15, 2010 25.76 26.00 25.67 25.74 9,198,636 -0.09(-0.37%)
Apr 14, 2010 25.49 25.85 25.43 25.84 8,164,321 +0.48(+1.89%)
Apr 13, 2010 25.37 25.53 25.13 25.36 8,306,420 +0.01(+0.03%)
Apr 12, 2010 25.28 25.50 25.22 25.35 7,573,591 +0.01(+0.03%)
Apr 09, 2010 25.30 25.36 24.96 25.34 8,907,626 +0.25(+1.00%)
Apr 08, 2010 24.74 25.19 24.60 25.09 11,268,193 -0.06(-0.25%)
Apr 07, 2010 25.59 25.59 24.97 25.15 9,721,207 -0.50(-1.93%)
Apr 06, 2010 25.42 25.86 25.32 25.65 6,239,144 +0.33(+1.31%)
Apr 05, 2010 25.43 25.63 25.27 25.32 6,238,790 +0.06(+0.22%)
Apr 01, 2010 25.14 25.26 25.26 25.26 12,871,911 +0.35(+1.42%)
Mar 31, 2010 24.72 25.20 24.70 24.91 9,047,814 +0.19(+0.76%)
Mar 30, 2010 24.83 24.85 24.63 24.72 5,611,332 -0.05(-0.19%)
Mar 29, 2010 24.44 24.84 24.44 24.77 6,543,731 +0.49(+2.01%)
Mar 26, 2010 24.63 24.70 24.19 24.28 7,462,146 -0.20(-0.84%)
Mar 25, 2010 24.90 25.01 24.46 24.48 8,605,831 -0.22(-0.89%)
Mar 24, 2010 24.66 24.99 24.55 24.70 8,551,288 -0.28(-1.13%)
Mar 23, 2010 24.96 25.04 24.79 24.99 6,089,248 +0.29(+1.18%)
Mar 22, 2010 24.70 25.04 24.59 24.70 7,579,724 -0.48(-1.91%)
Mar 19, 2010 25.33 25.43 24.74 25.18 11,043,893 -0.09(-0.37%)
Mar 18, 2010 25.43 25.54 25.07 25.27 6,055,175 -0.18(-0.71%)
Mar 17, 2010 25.15 25.48 25.03 25.45 8,486,328 +0.49(+1.96%)
Mar 16, 2010 24.72 24.99 24.53 24.96 7,523,856 +0.38(+1.54%)
Mar 15, 2010 24.40 24.62 24.39 24.59 6,488,791 -0.20(-0.79%)
Mar 12, 2010 25.04 25.10 24.70 24.78 6,765,466 -0.15(-0.60%)
Mar 11, 2010 24.75 25.11 24.71 24.93 9,636,277 +0.14(+0.57%)
Mar 10, 2010 24.38 24.80 24.33 24.79 10,919,005 +0.48(+1.98%)
Mar 09, 2010 24.03 24.48 24.03 24.31 7,381,151 +0.06(+0.26%)
Mar 08, 2010 24.17 24.34 24.13 24.25 7,820,454 +0.15(+0.62%)
Mar 05, 2010 23.59 24.15 23.49 24.10 9,876,696 +0.81(+3.48%)
Mar 04, 2010 23.20 23.35 23.05 23.29 8,149,042 +0.09(+0.37%)
Mar 03, 2010 23.22 23.51 23.12 23.20 8,907,250 +0.09(+0.37%)
Mar 02, 2010 23.09 23.26 23.00 23.11 7,124,883 +0.16(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.